Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 202.68 | 203.59 | 197.10 | 197.88 | 214,936 | -1.96(-0.98%) |
Feb 25, 2021 | 203.52 | 205.18 | 198.91 | 199.84 | 166,973 | -2.36(-1.17%) |
Feb 24, 2021 | 200.26 | 203.39 | 198.84 | 202.21 | 203,355 | +2.20(+1.10%) |
Feb 23, 2021 | 199.93 | 202.42 | 198.25 | 200.00 | 171,272 | -1.39(-0.69%) |
Feb 22, 2021 | 204.72 | 205.65 | 200.66 | 201.39 | 224,082 | -3.30(-1.61%) |
Feb 19, 2021 | 204.29 | 206.69 | 203.89 | 204.69 | 166,050 | +0.55(+0.27%) |
Feb 18, 2021 | 204.77 | 205.85 | 201.87 | 204.15 | 192,362 | -1.15(-0.56%) |
Feb 17, 2021 | 207.45 | 208.77 | 204.64 | 205.29 | 252,885 | -3.42(-1.64%) |
Feb 16, 2021 | 205.62 | 209.31 | 203.80 | 208.71 | 232,086 | +3.73(+1.82%) |
Feb 12, 2021 | 207.43 | 208.32 | 204.48 | 204.98 | 299,645 | -1.94(-0.94%) |
Feb 11, 2021 | 203.50 | 207.29 | 203.19 | 206.92 | 306,444 | +3.26(+1.60%) |
Feb 10, 2021 | 201.37 | 203.76 | 200.48 | 203.66 | 232,098 | +2.79(+1.39%) |
Feb 09, 2021 | 199.42 | 203.59 | 198.43 | 200.86 | 362,871 | +2.22(+1.12%) |
Feb 08, 2021 | 197.10 | 198.93 | 193.03 | 198.64 | 319,544 | +8.53(+4.49%) |
Feb 05, 2021 | 186.84 | 190.85 | 186.84 | 190.10 | 202,281 | +3.93(+2.11%) |
Feb 04, 2021 | 183.52 | 186.49 | 182.34 | 186.18 | 246,660 | +3.87(+2.12%) |
Feb 03, 2021 | 184.06 | 185.25 | 181.19 | 182.31 | 177,097 | -2.40(-1.30%) |
Feb 02, 2021 | 182.37 | 188.65 | 181.19 | 184.71 | 280,152 | +3.23(+1.78%) |
Feb 01, 2021 | 184.48 | 184.62 | 179.84 | 181.47 | 330,489 | -2.22(-1.21%) |
Jan 29, 2021 | 190.43 | 191.73 | 183.24 | 183.70 | 369,760 | -7.34(-3.84%) |
Jan 28, 2021 | 203.01 | 205.05 | 190.73 | 191.04 | 364,659 | -11.67(-5.76%) |
Jan 27, 2021 | 199.12 | 205.33 | 198.80 | 202.71 | 488,697 | +3.68(+1.85%) |
Jan 26, 2021 | 196.22 | 200.29 | 191.04 | 199.03 | 200,820 | +4.33(+2.23%) |
Jan 25, 2021 | 192.90 | 196.60 | 191.31 | 194.69 | 194,918 | +1.60(+0.83%) |
Jan 22, 2021 | 191.75 | 195.09 | 191.68 | 193.09 | 251,196 | +1.20(+0.63%) |
Jan 21, 2021 | 191.00 | 194.72 | 190.85 | 191.89 | 274,743 | +1.18(+0.62%) |
Jan 20, 2021 | 186.19 | 191.33 | 184.41 | 190.70 | 365,198 | +5.56(+3.00%) |
Jan 19, 2021 | 184.11 | 187.56 | 182.40 | 185.15 | 307,281 | +2.50(+1.37%) |
Jan 15, 2021 | 182.23 | 184.16 | 181.17 | 182.64 | 223,285 | -0.06(-0.03%) |
Jan 14, 2021 | 181.63 | 183.89 | 180.55 | 182.70 | 307,490 | +2.68(+1.49%) |
Jan 13, 2021 | 181.52 | 181.52 | 176.55 | 180.02 | 358,038 | -1.48(-0.81%) |
Jan 12, 2021 | 178.95 | 182.44 | 178.54 | 181.50 | 241,897 | +3.49(+1.96%) |
Jan 11, 2021 | 178.55 | 181.05 | 176.74 | 178.01 | 246,792 | -2.88(-1.59%) |
Jan 08, 2021 | 180.75 | 181.52 | 179.23 | 180.89 | 261,624 | -0.02(-0.01%) |
Jan 07, 2021 | 179.96 | 182.67 | 179.44 | 180.91 | 335,391 | +1.15(+0.64%) |
Jan 06, 2021 | 174.67 | 180.63 | 171.65 | 179.77 | 392,982 | +5.84(+3.36%) |
Jan 05, 2021 | 172.26 | 176.76 | 171.19 | 173.93 | 386,422 | +0.37(+0.21%) |
Jan 04, 2021 | 176.54 | 176.85 | 172.81 | 173.56 | 273,390 | -1.15(-0.66%) |
Dec 31, 2020 | 174.71 | 174.71 | 174.71 | 150,059 | -0.24(-0.14%) | |
Dec 30, 2020 | 175.09 | 176.31 | 173.99 | 174.96 | 150,059 | +0.12(+0.07%) |
Dec 29, 2020 | 177.63 | 177.63 | 173.65 | 174.84 | 174,503 | -1.51(-0.85%) |
Dec 28, 2020 | 173.58 | 176.43 | 170.90 | 176.34 | 230,059 | +2.51(+1.45%) |
Dec 24, 2020 | 174.20 | 174.97 | 172.83 | 173.83 | 77,495 | +0.41(+0.24%) |
Dec 23, 2020 | 175.29 | 175.39 | 172.50 | 173.42 | 239,255 | -0.33(-0.19%) |
Dec 22, 2020 | 173.98 | 174.51 | 172.20 | 173.75 | 184,568 | -1.07(-0.61%) |
Dec 21, 2020 | 176.28 | 176.93 | 173.61 | 174.82 | 246,533 | -2.56(-1.44%) |
Dec 18, 2020 | 177.25 | 179.28 | 176.40 | 177.38 | 696,030 | +0.13(+0.07%) |
Dec 17, 2020 | 173.37 | 178.85 | 173.13 | 177.25 | 324,482 | +4.26(+2.47%) |
Dec 16, 2020 | 173.13 | 174.40 | 170.49 | 172.99 | 253,328 | +0.64(+0.37%) |
Dec 15, 2020 | 170.68 | 172.85 | 170.03 | 172.35 | 442,368 | +3.10(+1.83%) |
Dec 14, 2020 | 173.82 | 174.72 | 168.80 | 169.25 | 279,190 | -2.30(-1.34%) |
Dec 11, 2020 | 174.23 | 175.08 | 170.45 | 171.55 | 287,490 | -3.26(-1.86%) |
Dec 10, 2020 | 174.86 | 175.78 | 171.53 | 174.81 | 322,506 | +0.16(+0.09%) |
Dec 09, 2020 | 178.93 | 179.76 | 173.01 | 174.65 | 356,289 | -2.88(-1.62%) |
Dec 08, 2020 | 180.95 | 183.08 | 176.30 | 177.53 | 570,792 | -6.18(-3.37%) |
Dec 07, 2020 | 188.46 | 190.42 | 183.17 | 183.71 | 326,900 | -3.66(-1.95%) |
Dec 04, 2020 | 181.24 | 187.44 | 180.95 | 187.37 | 296,078 | +5.50(+3.02%) |
Dec 03, 2020 | 178.55 | 182.58 | 175.04 | 181.87 | 290,444 | +1.80(+1.00%) |
Dec 02, 2020 | 181.56 | 182.19 | 178.63 | 180.07 | 226,564 | -1.85(-1.02%) |